Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 272.88 | 274.24 | 271.28 | 272.96 | 690,516 | -0.24(-0.09%) |
Sep 27, 2012 | 270.64 | 274.00 | 269.44 | 273.20 | 981,763 | +6.48(+2.43%) |
Sep 26, 2012 | 268.00 | 268.04 | 263.84 | 266.72 | 1,409,421 | -3.28(-1.21%) |
Sep 25, 2012 | 274.48 | 276.00 | 270.00 | 270.00 | 746,840 | -2.72(-1.00%) |
Sep 24, 2012 | 272.08 | 273.20 | 270.16 | 272.72 | 676,814 | -3.20(-1.16%) |
Sep 21, 2012 | 276.96 | 277.92 | 274.80 | 275.92 | 889,822 | -0.16(-0.06%) |
Sep 20, 2012 | 272.64 | 276.08 | 272.00 | 276.08 | 1,067,663 | +3.12(+1.14%) |
Sep 19, 2012 | 279.60 | 279.68 | 271.68 | 272.96 | 2,719,801 | -11.60(-4.08%) |
Sep 18, 2012 | 286.24 | 287.52 | 283.12 | 284.56 | 1,011,199 | -1.44(-0.50%) |
Sep 17, 2012 | 294.88 | 296.16 | 281.84 | 286.00 | 3,108,625 | -8.72(-2.96%) |
Sep 14, 2012 | 295.68 | 297.36 | 293.20 | 294.72 | 919,594 | +2.64(+0.90%) |
Sep 13, 2012 | 292.56 | 292.88 | 287.28 | 292.08 | 1,195,029 | +3.76(+1.30%) |
Sep 12, 2012 | 289.36 | 290.24 | 287.76 | 288.32 | 722,205 | -0.56(-0.19%) |
Sep 11, 2012 | 288.80 | 289.60 | 287.60 | 288.88 | 734,882 | +2.08(+0.73%) |
Sep 10, 2012 | 285.12 | 287.76 | 284.32 | 286.80 | 537,350 | -0.24(-0.08%) |
Sep 07, 2012 | 283.76 | 288.00 | 280.11 | 287.04 | 1,304,643 | +5.20(+1.85%) |
Sep 06, 2012 | 287.92 | 290.88 | 281.84 | 281.84 | 1,577,868 | -2.72(-0.96%) |
Sep 05, 2012 | 283.76 | 284.72 | 280.72 | 284.56 | 853,272 | +0.48(+0.17%) |
Sep 04, 2012 | 287.68 | 287.84 | 282.80 | 284.08 | 824,001 | -3.04(-1.06%) |
Aug 31, 2012 | 286.96 | 288.64 | 282.64 | 287.12 | 1,034,723 | +5.04(+1.79%) |
Aug 30, 2012 | 283.28 | 283.60 | 279.76 | 282.08 | 642,002 | -0.96(-0.34%) |
Aug 29, 2012 | 285.92 | 285.96 | 282.16 | 283.04 | 954,095 | -1.84(-0.65%) |
Aug 27, 2012 | 283.60 | 284.96 | 281.12 | 284.88 | 926,319 | -0.56(-0.20%) |
Aug 24, 2012 | 287.44 | 289.36 | 284.88 | 285.44 | 535,322 | -0.64(-0.22%) |
Aug 23, 2012 | 290.80 | 291.60 | 285.20 | 286.08 | 1,219,384 | -3.68(-1.27%) |
Aug 22, 2012 | 287.76 | 290.40 | 287.28 | 289.76 | 897,112 | +1.92(+0.67%) |
Aug 21, 2012 | 290.64 | 291.36 | 287.44 | 287.84 | 868,675 | +1.20(+0.42%) |
Aug 20, 2012 | 286.56 | 287.04 | 283.92 | 286.64 | 661,494 | -0.96(-0.33%) |
Aug 17, 2012 | 286.08 | 287.60 | 284.16 | 287.60 | 641,490 | +3.12(+1.10%) |
Aug 16, 2012 | 282.64 | 286.08 | 281.33 | 284.48 | 893,435 | +2.96(+1.05%) |
Aug 15, 2012 | 277.52 | 283.60 | 277.44 | 281.52 | 976,402 | +2.16(+0.77%) |
Aug 14, 2012 | 279.12 | 280.72 | 277.76 | 279.36 | 536,414 | +2.08(+0.75%) |
Aug 13, 2012 | 279.68 | 280.00 | 275.04 | 277.28 | 512,097 | -1.52(-0.55%) |
Aug 10, 2012 | 275.84 | 278.96 | 274.72 | 278.80 | 439,030 | -0.64(-0.23%) |
Aug 09, 2012 | 279.68 | 281.36 | 278.40 | 279.44 | 354,553 | +0.48(+0.17%) |
Aug 08, 2012 | 280.24 | 282.96 | 277.60 | 278.96 | 756,943 | -0.32(-0.11%) |
Aug 07, 2012 | 277.12 | 282.00 | 276.33 | 279.28 | 848,027 | +3.92(+1.42%) |
Aug 06, 2012 | 271.60 | 275.84 | 271.20 | 275.36 | 836,697 | +2.80(+1.03%) |
Aug 03, 2012 | 268.24 | 274.08 | 267.76 | 272.56 | 1,485,073 | +11.76(+4.51%) |
Aug 02, 2012 | 260.80 | 264.32 | 259.68 | 260.80 | 1,036,518 | -4.56(-1.72%) |
Aug 01, 2012 | 264.24 | 267.28 | 262.72 | 265.36 | 1,111,952 | +3.92(+1.50%) |
Jul 31, 2012 | 267.60 | 268.08 | 261.20 | 261.44 | 1,135,278 | -6.16(-2.30%) |
Jul 30, 2012 | 268.80 | 269.92 | 266.96 | 267.60 | 649,624 | -1.76(-0.65%) |
Jul 27, 2012 | 268.08 | 270.32 | 267.04 | 269.36 | 727,076 | +2.08(+0.78%) |
Jul 26, 2012 | 269.20 | 270.00 | 266.12 | 267.28 | 704,862 | +1.60(+0.60%) |
Jul 25, 2012 | 264.80 | 267.04 | 259.60 | 265.68 | 1,106,274 | +0.48(+0.18%) |
Jul 24, 2012 | 264.80 | 266.16 | 262.76 | 265.20 | 1,046,808 | +1.20(+0.45%) |
Jul 23, 2012 | 264.16 | 268.24 | 262.64 | 264.00 | 1,222,255 | -9.60(-3.51%) |
Jul 20, 2012 | 273.28 | 275.36 | 271.68 | 273.60 | 1,055,050 | -3.52(-1.27%) |
Jul 19, 2012 | 273.92 | 278.72 | 273.68 | 277.12 | 1,486,098 | +7.60(+2.82%) |
Jul 18, 2012 | 267.84 | 270.00 | 267.04 | 269.52 | 868,696 | +2.48(+0.93%) |
Jul 17, 2012 | 267.20 | 268.32 | 262.40 | 267.04 | 1,149,759 | +2.08(+0.79%) |
Jul 16, 2012 | 262.40 | 265.60 | 260.72 | 264.96 | 856,520 | +3.52(+1.35%) |
Jul 13, 2012 | 259.12 | 262.96 | 259.12 | 261.44 | 615,308 | +3.84(+1.49%) |
Jul 12, 2012 | 254.72 | 259.28 | 252.96 | 257.60 | 948,848 | -1.04(-0.40%) |
Jul 11, 2012 | 255.60 | 259.60 | 254.24 | 258.64 | 1,541,910 | +6.48(+2.57%) |
Jul 10, 2012 | 257.20 | 257.36 | 251.20 | 252.16 | 1,024,350 | -5.20(-2.02%) |
Jul 09, 2012 | 253.68 | 259.68 | 253.28 | 257.36 | 834,109 | +4.64(+1.84%) |
Jul 06, 2012 | 254.16 | 255.92 | 252.40 | 252.72 | 1,196,814 | -8.24(-3.16%) |
Jul 05, 2012 | 261.52 | 264.64 | 259.76 | 260.96 | 1,239,483 | -2.56(-0.97%) |
Jul 03, 2012 | 261.52 | 264.32 | 260.32 | 263.52 | 1,744,863 | +12.08(+4.80%) |